Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 8.530 | 8.560 | 8.295 | 8.370 | 849,642 | -0.07(-0.83%) |
Jun 29, 2023 | 8.120 | 8.470 | 8.080 | 8.440 | 1,516,667 | +0.34(+4.20%) |
Jun 28, 2023 | 8.060 | 8.150 | 7.860 | 8.100 | 955,617 | -0.05(-0.61%) |
Jun 27, 2023 | 7.960 | 8.200 | 7.890 | 8.150 | 946,665 | +0.20(+2.52%) |
Jun 26, 2023 | 7.750 | 8.145 | 7.750 | 7.950 | 999,694 | +0.18(+2.32%) |
Jun 23, 2023 | 7.940 | 8.100 | 7.690 | 7.770 | 2,868,118 | -0.34(-4.19%) |
Jun 22, 2023 | 7.960 | 8.140 | 7.595 | 8.110 | 1,976,262 | +0.13(+1.63%) |
Jun 21, 2023 | 7.700 | 8.050 | 7.270 | 7.980 | 5,154,273 | -0.72(-8.28%) |
Jun 20, 2023 | 8.750 | 8.820 | 8.500 | 8.700 | 1,464,730 | -0.17(-1.92%) |
Jun 16, 2023 | 9.210 | 9.210 | 8.755 | 8.870 | 1,841,126 | -0.23(-2.53%) |
Jun 15, 2023 | 9.090 | 9.150 | 8.830 | 9.100 | 1,861,017 | -0.07(-0.76%) |
Jun 14, 2023 | 9.650 | 9.730 | 9.110 | 9.170 | 1,332,981 | -0.34(-3.58%) |
Jun 13, 2023 | 9.320 | 9.710 | 9.300 | 9.510 | 1,579,033 | +0.25(+2.70%) |
Jun 12, 2023 | 8.760 | 9.320 | 8.640 | 9.260 | 1,346,027 | +0.55(+6.31%) |
Jun 09, 2023 | 8.860 | 8.990 | 8.680 | 8.710 | 1,302,292 | -0.15(-1.69%) |
Jun 08, 2023 | 9.220 | 9.349 | 8.730 | 8.860 | 1,240,238 | -0.33(-3.59%) |
Jun 07, 2023 | 8.800 | 9.350 | 8.800 | 9.190 | 2,210,294 | +0.42(+4.79%) |
Jun 06, 2023 | 8.290 | 9.090 | 8.260 | 8.770 | 2,141,141 | +0.48(+5.79%) |
Jun 05, 2023 | 8.250 | 8.400 | 8.175 | 8.290 | 1,457,316 | -0.01(-0.12%) |
Jun 02, 2023 | 8.500 | 8.690 | 8.235 | 8.300 | 1,675,602 | -0.04(-0.48%) |
Jun 01, 2023 | 8.060 | 8.750 | 8.030 | 8.340 | 3,167,438 | +0.30(+3.73%) |
May 31, 2023 | 8.090 | 8.180 | 7.705 | 8.040 | 2,691,793 | -0.15(-1.83%) |
May 30, 2023 | 8.530 | 8.561 | 8.050 | 8.190 | 2,300,111 | -0.21(-2.50%) |
May 26, 2023 | 9.420 | 9.565 | 8.200 | 8.400 | 6,204,178 | -1.27(-13.13%) |
May 25, 2023 | 9.630 | 9.690 | 9.375 | 9.670 | 921,057 | +0.12(+1.26%) |
May 24, 2023 | 9.890 | 9.990 | 9.370 | 9.550 | 1,721,558 | -0.45(-4.50%) |
May 23, 2023 | 10.31 | 10.60 | 9.990 | 10.00 | 1,833,612 | -0.44(-4.21%) |
May 22, 2023 | 10.24 | 10.49 | 10.12 | 10.44 | 1,017,386 | +0.20(+1.95%) |
May 19, 2023 | 10.31 | 10.34 | 10.03 | 10.24 | 972,828 | +0.05(+0.49%) |
May 18, 2023 | 10.41 | 10.52 | 10.01 | 10.19 | 1,214,166 | -0.23(-2.21%) |
May 17, 2023 | 10.13 | 10.58 | 10.01 | 10.42 | 1,485,951 | +0.33(+3.27%) |
May 16, 2023 | 10.91 | 10.91 | 10.01 | 10.09 | 1,359,410 | -0.89(-8.11%) |
May 15, 2023 | 10.52 | 10.98 | 10.48 | 10.98 | 1,944,562 | +0.54(+5.17%) |
May 12, 2023 | 10.72 | 10.75 | 10.12 | 10.44 | 1,655,649 | -0.25(-2.34%) |
May 11, 2023 | 10.31 | 10.71 | 10.19 | 10.69 | 1,729,558 | +0.43(+4.19%) |
May 10, 2023 | 10.00 | 11.01 | 9.900 | 10.26 | 4,028,730 | -0.74(-6.73%) |
May 09, 2023 | 10.81 | 11.16 | 10.60 | 11.00 | 2,288,184 | +0.04(+0.36%) |
May 08, 2023 | 10.51 | 11.01 | 10.48 | 10.96 | 1,867,036 | +0.47(+4.48%) |
May 05, 2023 | 10.10 | 10.58 | 10.10 | 10.49 | 1,728,579 | +0.56(+5.64%) |
May 04, 2023 | 10.50 | 10.61 | 9.930 | 9.930 | 1,887,355 | -0.59(-5.61%) |
May 03, 2023 | 10.18 | 10.77 | 10.16 | 10.52 | 2,290,410 | -0.03(-0.28%) |
May 02, 2023 | 11.05 | 11.29 | 10.44 | 10.55 | 2,429,056 | -0.63(-5.64%) |
May 01, 2023 | 11.47 | 11.73 | 11.11 | 11.18 | 1,304,863 | -0.28(-2.44%) |
Apr 28, 2023 | 11.52 | 11.63 | 11.34 | 11.46 | 1,230,156 | -0.08(-0.69%) |
Apr 27, 2023 | 11.29 | 11.66 | 11.17 | 11.54 | 1,670,075 | +0.30(+2.67%) |
Apr 26, 2023 | 11.78 | 11.82 | 11.23 | 11.24 | 1,486,855 | -0.46(-3.93%) |
Apr 25, 2023 | 12.37 | 12.52 | 11.68 | 11.70 | 1,868,351 | -0.90(-7.14%) |
Apr 24, 2023 | 13.03 | 13.06 | 12.47 | 12.60 | 1,522,874 | -0.37(-2.85%) |
Apr 21, 2023 | 13.30 | 13.30 | 12.84 | 12.97 | 1,693,221 | -0.33(-2.48%) |
Apr 20, 2023 | 13.43 | 13.90 | 13.29 | 13.30 | 1,287,092 | -0.26(-1.92%) |
Apr 19, 2023 | 13.51 | 13.79 | 13.51 | 13.56 | 984,421 | -0.14(-1.02%) |
Apr 18, 2023 | 13.60 | 13.78 | 13.48 | 13.70 | 1,159,143 | +0.20(+1.48%) |
Apr 17, 2023 | 13.49 | 13.83 | 13.40 | 13.50 | 1,365,353 | +0.02(+0.15%) |
Apr 14, 2023 | 13.08 | 13.48 | 13.08 | 13.48 | 1,403,204 | +0.43(+3.30%) |
Apr 13, 2023 | 12.95 | 13.14 | 12.94 | 13.05 | 557,338 | +0.20(+1.56%) |
Apr 12, 2023 | 13.05 | 13.16 | 12.79 | 12.85 | 921,424 | -0.01(-0.08%) |
Apr 11, 2023 | 12.60 | 12.89 | 12.38 | 12.86 | 1,207,051 | +0.33(+2.63%) |
Apr 10, 2023 | 12.20 | 12.56 | 12.15 | 12.53 | 1,480,286 | +0.19(+1.54%) |
Apr 06, 2023 | 12.61 | 12.77 | 11.91 | 12.34 | 1,680,608 | -0.39(-3.06%) |
Apr 05, 2023 | 13.23 | 13.29 | 12.67 | 12.73 | 1,620,395 | -0.64(-4.79%) |
Apr 04, 2023 | 13.34 | 13.52 | 13.03 | 13.37 | 1,464,724 | +0.11(+0.83%) |